Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.330 -0.030 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.400 3.400 3.280 3.310 25,762 -0.10(-2.93%)
Apr 27, 2023 3.390 3.490 3.340 3.410 7,510 -0.06(-1.73%)
Apr 26, 2023 3.500 3.498 3.470 3.470 1,426 +0.01(+0.29%)
Apr 25, 2023 3.630 3.711 3.230 3.460 20,472 -0.17(-4.68%)
Apr 24, 2023 3.540 3.678 3.540 3.630 35,859 +0.09(+2.54%)
Apr 21, 2023 3.610 3.610 3.490 3.540 22,131 -0.03(-0.84%)
Apr 20, 2023 3.600 3.640 3.560 3.570 30,784 -0.04(-1.11%)
Apr 19, 2023 3.600 3.720 3.570 3.610 27,800 +0.02(+0.56%)
Apr 18, 2023 3.410 3.670 3.300 3.590 32,991 +0.18(+5.28%)
Apr 17, 2023 3.780 3.780 3.153 3.410 184,076 -0.28(-7.59%)
Apr 14, 2023 3.590 3.690 3.510 3.690 10,855 +0.00(+0.00%)
Apr 13, 2023 3.625 3.727 3.250 3.690 52,039 +0.09(+2.50%)
Apr 12, 2023 3.630 3.640 3.520 3.600 10,317 +0.00(+0.00%)
Apr 11, 2023 3.470 3.600 3.462 3.600 6,070 +0.19(+5.57%)
Apr 10, 2023 3.290 3.480 3.260 3.410 7,522 +0.11(+3.33%)
Apr 06, 2023 3.460 3.620 3.290 3.300 135,558 -0.24(-6.78%)
Apr 05, 2023 3.560 3.660 3.482 3.540 33,070 -0.02(-0.56%)
Apr 04, 2023 3.740 3.740 3.500 3.560 45,881 -0.21(-5.57%)
Apr 03, 2023 3.670 3.780 3.380 3.770 52,403 -0.03(-0.79%)
Mar 31, 2023 3.850 3.930 3.690 3.800 46,016 -0.02(-0.52%)
Mar 30, 2023 3.730 3.820 3.700 3.820 12,822 +0.12(+3.24%)
Mar 29, 2023 3.770 3.790 3.620 3.700 20,900 -0.01(-0.27%)
Mar 28, 2023 3.750 3.751 3.650 3.710 15,949 +0.06(+1.64%)
Mar 27, 2023 3.750 3.750 3.600 3.650 8,728 +0.01(+0.27%)
Mar 24, 2023 3.610 3.660 3.560 3.640 12,444 +0.01(+0.28%)
Mar 23, 2023 3.410 3.700 3.400 3.630 50,320 +0.23(+6.76%)
Mar 22, 2023 3.319 3.500 3.319 3.400 20,443 +0.08(+2.41%)
Mar 21, 2023 2.990 3.450 2.990 3.320 104,656 +0.25(+8.14%)
Mar 20, 2023 3.110 3.235 3.050 3.070 54,799 -0.04(-1.29%)
Mar 17, 2023 3.310 3.400 3.020 3.110 51,259 -0.19(-5.76%)
Mar 16, 2023 2.980 3.320 2.980 3.300 36,332 +0.20(+6.45%)
Mar 15, 2023 3.660 3.750 3.100 3.100 68,967 -0.57(-15.53%)
Mar 14, 2023 3.720 3.830 3.632 3.670 54,174 +0.07(+1.94%)
Mar 13, 2023 3.330 3.605 3.260 3.600 43,374 +0.12(+3.45%)
Mar 10, 2023 3.580 3.580 3.400 3.480 35,304 +0.02(+0.58%)
Mar 09, 2023 3.610 3.759 3.450 3.460 37,301 -0.24(-6.49%)
Mar 08, 2023 3.740 3.800 3.550 3.700 25,450 -0.05(-1.33%)
Mar 07, 2023 3.950 3.950 3.750 3.750 19,736 -0.17(-4.34%)
Mar 06, 2023 3.610 3.950 3.480 3.920 41,213 +0.16(+4.26%)
Mar 03, 2023 3.880 3.880 3.410 3.760 40,639 -0.18(-4.57%)
Mar 02, 2023 3.710 3.940 3.710 3.940 11,459 +0.04(+1.03%)
Mar 01, 2023 4.000 4.000 3.755 3.900 20,610 -0.10(-2.50%)
Feb 28, 2023 3.955 4.000 3.805 4.000 29,968 +0.00(+0.00%)
Feb 27, 2023 4.000 4.000 3.820 4.000 46,086 +0.04(+1.01%)
Feb 24, 2023 3.870 4.010 3.730 3.960 21,447 -0.03(-0.75%)
Feb 23, 2023 3.980 4.056 3.910 3.990 14,732 +0.00(+0.00%)
Feb 22, 2023 3.500 4.140 3.500 3.990 103,959 +0.34(+9.32%)
Feb 21, 2023 4.260 4.260 3.460 3.650 160,436 -0.66(-15.31%)
Feb 17, 2023 4.290 4.400 4.270 4.310 10,537 -0.01(-0.23%)
Feb 16, 2023 4.430 4.430 4.290 4.320 32,668 -0.15(-3.36%)
Feb 15, 2023 4.320 4.580 4.300 4.470 51,911 +0.09(+2.05%)
Feb 14, 2023 4.340 4.460 4.300 4.380 36,363 +0.01(+0.23%)
Feb 13, 2023 4.400 4.600 4.350 4.370 102,185 +0.04(+1.00%)
Feb 10, 2023 4.010 4.341 4.010 4.327 41,303 +0.17(+4.01%)
Feb 09, 2023 4.210 4.314 4.090 4.160 42,206 -0.05(-1.18%)
Feb 08, 2023 4.500 4.500 4.150 4.210 75,527 -0.16(-3.67%)
Feb 07, 2023 4.050 4.440 4.050 4.370 189,947 +0.30(+7.37%)
Feb 06, 2023 3.950 4.105 3.904 4.070 36,351 +0.05(+1.24%)
Feb 03, 2023 4.080 4.083 3.940 4.020 20,150 -0.04(-0.99%)
Feb 02, 2023 4.120 4.170 3.980 4.060 73,304 +0.07(+1.75%)
Feb 01, 2023 4.000 4.354 3.960 3.990 106,049 -0.01(-0.25%)
Jan 31, 2023 3.680 4.020 3.680 4.000 73,918 +0.31(+8.40%)
Jan 30, 2023 3.920 3.920 3.620 3.690 23,850 -0.21(-5.38%)
Jan 27, 2023 3.810 3.903 3.810 3.900 39,347 +0.13(+3.45%)
Jan 26, 2023 3.650 3.841 3.610 3.770 19,970 +0.05(+1.34%)
Jan 25, 2023 3.950 3.960 3.690 3.720 38,504 -0.20(-5.10%)
Jan 24, 2023 3.650 3.980 3.630 3.920 116,904 +0.37(+10.42%)
Jan 23, 2023 3.560 3.627 3.400 3.550 39,243 +0.04(+1.14%)
Jan 20, 2023 3.500 3.570 3.450 3.510 22,135 -0.05(-1.40%)
Jan 19, 2023 3.584 3.629 3.550 3.560 10,412 +0.09(+2.59%)
Jan 18, 2023 3.460 3.550 3.420 3.470 19,843 -0.09(-2.53%)
Jan 17, 2023 3.500 3.661 3.497 3.560 54,750 +0.07(+2.01%)
Jan 13, 2023 3.350 3.585 3.350 3.490 22,747 +0.07(+2.05%)
Jan 12, 2023 3.410 3.450 3.350 3.420 29,096 +0.04(+1.18%)
Jan 11, 2023 3.290 3.530 3.170 3.380 53,259 +0.09(+2.74%)
Jan 10, 2023 3.280 3.350 3.250 3.290 17,949 +0.00(+0.00%)
Jan 09, 2023 3.200 3.340 3.140 3.290 18,307 +0.04(+1.23%)
Jan 06, 2023 3.200 3.310 3.200 3.250 41,486 +0.03(+0.93%)
Jan 05, 2023 3.356 3.429 3.140 3.220 13,904 -0.11(-3.30%)
Jan 04, 2023 3.250 3.334 3.060 3.330 27,936 +0.06(+1.83%)
Jan 03, 2023 3.310 3.340 3.191 3.270 30,549 +0.07(+2.19%)
Dec 30, 2022 3.190 3.200 3.160 3.200 29,098 -0.03(-0.93%)
Dec 29, 2022 3.220 3.300 3.150 3.230 26,519 -0.03(-0.92%)
Dec 28, 2022 3.230 3.310 3.150 3.260 27,879 -0.01(-0.31%)
Dec 27, 2022 3.230 3.470 3.158 3.270 20,929 +0.02(+0.62%)
Dec 23, 2022 3.230 3.300 3.150 3.250 18,968 -0.04(-1.22%)
Dec 22, 2022 3.320 3.374 3.220 3.290 24,251 -0.07(-2.08%)
Dec 21, 2022 3.450 3.450 3.350 3.360 30,950 -0.04(-1.18%)
Dec 20, 2022 3.150 3.430 3.150 3.400 27,352 +0.22(+6.92%)
Dec 19, 2022 3.170 3.380 3.150 3.180 62,037 +0.01(+0.32%)
Dec 16, 2022 3.590 3.840 3.140 3.170 324,542 -0.44(-12.19%)
Dec 15, 2022 3.520 3.870 3.500 3.610 73,631 -0.03(-0.82%)
Dec 14, 2022 3.760 3.960 3.640 3.640 56,677 -0.11(-2.93%)
Dec 13, 2022 3.680 3.860 3.630 3.750 82,970 +0.11(+3.02%)
Dec 12, 2022 3.630 3.700 3.550 3.640 50,100 +0.02(+0.55%)
Dec 09, 2022 3.700 3.750 3.570 3.620 55,908 -0.01(-0.28%)
Dec 08, 2022 3.680 3.750 3.495 3.630 88,668 +0.06(+1.68%)
Dec 07, 2022 3.710 3.710 3.526 3.570 75,691 -0.12(-3.25%)
Dec 06, 2022 3.670 3.690 3.470 3.690 55,451 +0.05(+1.37%)
Dec 05, 2022 3.620 3.820 3.530 3.640 173,524 +0.05(+1.39%)
Dec 02, 2022 3.580 3.663 3.420 3.590 112,041 +0.04(+1.13%)
Dec 01, 2022 3.400 3.590 3.270 3.550 110,779 +0.29(+8.90%)
Nov 30, 2022 3.290 3.500 3.130 3.260 273,237 +0.20(+6.54%)
Nov 29, 2022 3.120 3.190 2.995 3.060 27,455 -0.05(-1.71%)
Nov 28, 2022 3.200 3.210 3.050 3.113 157,330 -0.12(-3.61%)
Nov 25, 2022 2.910 3.230 2.900 3.230 75,650 +0.33(+11.38%)
Nov 23, 2022 2.900 2.910 2.770 2.900 27,686 +0.00(+0.00%)
Nov 22, 2022 2.740 2.930 2.645 2.900 136,827 +0.20(+7.40%)
Nov 21, 2022 2.620 2.750 2.460 2.700 137,340 +0.25(+10.21%)
Nov 18, 2022 2.380 2.500 2.324 2.450 14,929 +0.00(+0.00%)
Nov 17, 2022 2.430 2.470 2.330 2.450 36,722 +0.03(+1.24%)
Nov 16, 2022 2.340 2.430 2.300 2.420 43,411 +0.04(+1.89%)
Nov 15, 2022 2.500 2.500 2.340 2.375 23,305 -0.10(-4.23%)
Nov 14, 2022 2.500 2.510 2.340 2.480 39,819 -0.03(-1.20%)
Nov 11, 2022 2.350 2.514 2.350 2.510 18,486 +0.09(+3.72%)
Nov 10, 2022 2.350 2.570 2.325 2.420 45,026 +0.08(+3.42%)
Nov 09, 2022 2.300 2.400 2.260 2.340 36,242 +0.01(+0.43%)
Nov 08, 2022 2.380 2.580 2.270 2.330 51,674 -0.07(-3.12%)
Nov 07, 2022 2.460 2.515 2.360 2.405 17,708 +0.06(+2.78%)
Nov 04, 2022 2.260 2.340 2.110 2.340 21,150 +0.23(+11.08%)
Nov 03, 2022 2.200 2.200 2.080 2.107 19,003 -0.08(-3.59%)
Nov 02, 2022 2.280 2.420 2.165 2.185 21,564 -0.11(-5.00%)
Nov 01, 2022 2.500 2.550 2.035 2.300 80,137 -0.11(-4.56%)
Oct 31, 2022 2.650 2.750 2.407 2.410 51,482 -0.18(-6.95%)
Oct 28, 2022 2.200 2.654 2.100 2.590 37,721 +0.44(+20.47%)
Oct 27, 2022 2.200 2.200 2.050 2.150 18,144 -0.07(-3.24%)
Oct 26, 2022 2.190 2.300 2.070 2.222 57,134 +0.15(+7.08%)
Oct 25, 2022 1.900 2.094 1.900 2.075 160,734 +0.18(+9.21%)
Oct 24, 2022 1.860 1.900 1.730 1.900 25,047 +0.15(+8.88%)
Oct 21, 2022 1.640 1.745 1.640 1.745 649 +0.11(+6.40%)
Oct 20, 2022 1.640 1.670 1.637 1.640 11,818 +0.09(+5.81%)
Oct 19, 2022 1.640 1.650 1.541 1.550 16,464 -0.09(-5.49%)
Oct 18, 2022 1.550 1.640 1.500 1.640 15,313 +0.06(+3.80%)
Oct 17, 2022 1.650 1.650 1.580 1.580 16,858 -0.07(-4.24%)
Oct 14, 2022 1.650 1.650 1.600 1.650 7,904 +0.05(+3.12%)
Oct 13, 2022 1.590 1.650 1.580 1.600 19,432 +0.00(+0.00%)
Oct 12, 2022 1.600 1.650 1.580 1.600 10,801 -0.10(-5.88%)
Oct 11, 2022 1.570 1.700 1.550 1.700 22,295 +0.13(+8.28%)
Oct 10, 2022 1.780 1.800 1.570 1.570 84,610 -0.13(-7.65%)
Oct 07, 2022 1.720 1.750 1.650 1.700 27,822 -0.10(-5.56%)
Oct 06, 2022 1.750 1.800 1.720 1.800 64,107 +0.07(+4.05%)
Oct 05, 2022 1.780 1.920 1.693 1.730 122,856 -0.60(-25.75%)
May 19, 2022 2.330 0 +0.01(+0.43%)
May 18, 2022 2.380 2.380 2.320 2.320 6,306 -0.08(-3.33%)
May 17, 2022 2.300 2.400 2.300 2.400 3,268 +0.10(+4.35%)
May 16, 2022 2.440 2.440 2.300 2.300 9,171 -0.06(-2.54%)
May 13, 2022 2.300 2.400 2.300 2.360 15,229 -0.01(-0.42%)
May 12, 2022 2.250 2.380 2.220 2.370 9,389 +0.06(+2.60%)
May 11, 2022 2.250 2.377 2.250 2.310 27,224 -0.07(-2.94%)
May 10, 2022 2.380 2.400 2.300 2.380 27,472 -0.02(-0.83%)
May 09, 2022 2.570 2.570 2.383 2.400 6,227 -0.15(-5.88%)
May 06, 2022 2.540 2.575 2.441 2.550 9,784 -0.06(-2.30%)
May 05, 2022 2.570 2.610 2.523 2.610 6,380 +0.03(+1.16%)
May 04, 2022 2.620 2.641 2.550 2.580 14,949 -0.01(-0.39%)
May 03, 2022 2.520 2.590 2.490 2.590 9,402 +0.08(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.